Skip to main content

Ipatha.B Platinum Subindex TR ETN (NY: PGM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.02 56.02 56.02 56.02 100 -0.01(-0.01%)
May 27, 2021 55.89 56.02 55.45 56.02 2,007 -0.97(-1.70%)
May 26, 2021 56.85 56.99 56.74 56.99 744 +0.30(+0.53%)
May 25, 2021 56.10 56.69 56.10 56.69 2,446 +0.59(+1.06%)
May 24, 2021 56.03 56.33 55.07 56.10 2,984 +0.72(+1.31%)
May 21, 2021 55.37 55.37 55.37 55.37 122 -1.45(-2.55%)
May 20, 2021 55.86 57.16 55.86 56.82 1,654 +0.39(+0.69%)
May 19, 2021 54.73 56.44 54.73 56.44 836 -1.65(-2.84%)
May 18, 2021 57.89 58.08 56.17 58.08 1,292 -0.63(-1.07%)
May 17, 2021 58.59 58.71 57.58 58.71 918 +0.46(+0.79%)
May 14, 2021 58.55 58.55 57.57 58.26 1,220 +0.95(+1.66%)
May 13, 2021 57.67 58.15 57.31 57.31 2,434 -0.24(-0.42%)
May 12, 2021 58.80 59.09 56.41 57.55 7,391 -1.37(-2.33%)
May 11, 2021 58.92 58.92 58.92 58.92 165 -0.53(-0.90%)
May 10, 2021 59.45 60.14 59.45 59.45 1,230 -0.14(-0.24%)
May 07, 2021 59.33 60.00 59.33 59.60 1,933 +0.02(+0.03%)
May 06, 2021 59.58 59.58 59.58 59.58 61 +1.00(+1.71%)
May 05, 2021 58.58 59.88 58.20 58.58 1,177 +0.10(+0.18%)
May 04, 2021 58.40 61.27 58.25 58.47 4,216 +0.03(+0.05%)
May 03, 2021 58.49 58.49 58.44 58.44 354 +1.38(+2.41%)
Apr 30, 2021 57.07 57.07 57.07 57.07 100 +0.10(+0.18%)
Apr 29, 2021 56.27 56.96 56.27 56.96 1,015 -1.29(-2.21%)
Apr 28, 2021 57.56 58.63 57.39 58.25 2,182 -0.54(-0.92%)
Apr 27, 2021 59.34 60.13 58.64 58.79 3,580 -0.23(-0.39%)
Apr 26, 2021 58.67 59.23 57.44 59.02 2,798 +0.57(+0.97%)
Apr 23, 2021 58.60 59.14 56.92 58.45 4,300 +1.52(+2.68%)
Apr 22, 2021 56.69 58.28 56.67 56.93 4,120 -1.22(-2.09%)
Apr 21, 2021 55.91 58.47 55.91 58.14 7,185 +1.70(+3.01%)
Apr 20, 2021 56.57 56.57 56.45 56.45 166 -0.95(-1.65%)
Apr 19, 2021 57.51 57.51 57.39 57.39 355 -0.10(-0.17%)
Apr 16, 2021 57.37 57.49 57.00 57.49 300 +0.52(+0.92%)
Apr 15, 2021 56.97 56.97 56.97 56.97 178 +1.24(+2.22%)
Apr 14, 2021 55.73 55.73 55.73 55.73 31 +0.73(+1.32%)
Apr 13, 2021 55.76 56.08 55.01 55.01 781 -0.51(-0.92%)
Apr 12, 2021 56.20 56.69 55.26 55.52 4,696 -1.74(-3.03%)
Apr 09, 2021 57.67 58.10 56.52 57.25 4,500 -1.35(-2.31%)
Apr 08, 2021 58.61 58.61 58.61 58.61 70 +0.22(+0.37%)
Apr 07, 2021 58.39 58.39 58.39 58.39 122 -0.40(-0.68%)
Apr 06, 2021 58.79 58.79 58.79 58.79 1 +1.24(+2.15%)
Apr 05, 2021 56.29 57.55 56.29 57.55 1,509 +0.03(+0.05%)
Apr 01, 2021 57.95 57.99 56.61 57.52 900 +0.74(+1.29%)
Mar 31, 2021 56.00 56.78 56.00 56.78 166 +1.82(+3.32%)
Mar 30, 2021 54.96 54.96 54.96 54.96 20 -1.35(-2.40%)
Mar 29, 2021 57.00 57.00 56.31 56.31 390 +0.10(+0.17%)
Mar 26, 2021 54.71 56.22 54.71 56.22 300 +1.02(+1.84%)
Mar 25, 2021 55.87 55.87 55.20 55.20 285 -0.93(-1.66%)
Mar 24, 2021 56.13 56.13 56.13 56.13 6 +0.19(+0.35%)
Mar 23, 2021 55.94 55.94 55.94 55.94 46 -0.74(-1.31%)
Mar 22, 2021 56.68 56.68 56.68 56.68 203 -0.94(-1.63%)
Mar 19, 2021 58.13 58.13 57.62 57.62 100 -0.62(-1.07%)
Mar 18, 2021 59.03 59.03 58.24 58.24 224 -0.18(-0.31%)
Mar 17, 2021 57.71 58.42 57.71 58.42 452 +0.72(+1.24%)
Mar 16, 2021 57.70 57.70 57.70 57.70 133 +0.01(+0.02%)
Mar 15, 2021 56.32 57.70 56.30 57.70 987 +0.63(+1.10%)
Mar 12, 2021 57.99 57.99 57.06 57.06 100 +0.05(+0.09%)
Mar 11, 2021 56.50 57.02 56.50 57.02 298 -0.13(-0.23%)
Mar 10, 2021 57.22 57.22 57.15 57.15 206 +1.51(+2.71%)
Mar 09, 2021 55.64 55.64 55.64 55.64 95 +1.11(+2.03%)
Mar 08, 2021 53.45 54.53 53.45 54.53 661 +0.90(+1.67%)
Mar 05, 2021 52.98 53.64 52.25 53.64 500 +0.16(+0.30%)
Mar 04, 2021 54.48 54.48 53.48 53.48 426 -2.77(-4.92%)
Mar 03, 2021 56.24 56.24 56.24 56.24 156 -1.53(-2.64%)
Mar 02, 2021 57.77 57.77 57.77 57.77 36 +0.47(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.